Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talis Biomedical Corp (NQ: TLIS )

9.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 7.420 7.540 7.298 7.480 7,733 -0.03(-0.40%)
Jul 28, 2023 7.490 7.530 7.340 7.510 5,831 -0.05(-0.66%)
Jul 27, 2023 7.760 7.800 7.090 7.560 17,474 +0.09(+1.20%)
Jul 26, 2023 7.400 7.660 7.401 7.470 7,225 -0.21(-2.73%)
Jul 25, 2023 7.690 7.770 7.510 7.680 12,330 -0.15(-1.92%)
Jul 24, 2023 7.340 7.850 7.300 7.830 23,305 +0.53(+7.26%)
Jul 21, 2023 7.260 7.390 7.235 7.300 10,577 +0.00(+0.00%)
Jul 20, 2023 7.530 7.530 7.080 7.300 29,255 -0.35(-4.58%)
Jul 19, 2023 7.350 8.040 7.250 7.650 112,381 +0.30(+4.08%)
Jul 18, 2023 7.610 8.190 7.100 7.350 25,430 -0.30(-3.92%)
Jul 17, 2023 7.860 7.970 7.630 7.650 16,792 -0.24(-3.00%)
Jul 14, 2023 8.100 8.170 7.830 7.887 11,013 -0.25(-3.11%)
Jul 13, 2023 8.120 8.220 7.995 8.140 20,465 +0.25(+3.17%)
Jul 12, 2023 7.790 8.145 7.790 7.890 10,052 +0.04(+0.51%)
Jul 11, 2023 7.260 8.147 7.260 7.850 46,759 +0.57(+7.83%)
Jul 10, 2023 7.250 7.320 7.160 7.280 13,013 +0.03(+0.41%)
Jul 07, 2023 7.440 8.190 6.920 7.250 31,448 -0.11(-1.49%)
Jul 06, 2023 7.450 7.610 6.850 7.360 65,194 -0.11(-1.49%)
Jul 05, 2023 7.050 7.942 6.618 7.471 89,468 +0.28(+3.84%)
Jul 03, 2023 7.050 7.343 6.900 7.196 396 -0.00(-0.06%)
Jun 30, 2023 6.750 7.274 6.750 7.200 3,885 +0.15(+2.13%)
Jun 29, 2023 6.697 7.350 6.697 7.050 2,652 +0.27(+3.94%)
Jun 28, 2023 6.924 7.305 6.720 6.783 6,702 -0.12(-1.70%)
Jun 27, 2023 6.893 7.200 6.660 6.900 1,524 +0.17(+2.45%)
Jun 26, 2023 6.999 7.277 6.660 6.735 5,764 -0.59(-8.09%)
Jun 23, 2023 7.207 7.350 6.814 7.327 4,294 -0.02(-0.31%)
Jun 22, 2023 7.428 7.647 7.080 7.350 4,143 +0.15(+2.08%)
Jun 21, 2023 7.650 7.650 7.050 7.200 7,154 +0.22(+3.20%)
Jun 20, 2023 7.125 7.200 6.814 6.976 9,740 -0.15(-2.08%)
Jun 16, 2023 6.750 7.125 6.750 7.125 5,394 +0.36(+5.32%)
Jun 15, 2023 7.050 7.365 6.666 6.765 5,408 +0.10(+1.58%)
Jun 14, 2023 7.467 7.611 6.615 6.660 11,892 -0.60(-8.26%)
Jun 13, 2023 7.800 7.800 7.254 7.260 9,969 -0.39(-5.06%)
Jun 12, 2023 7.798 7.798 7.202 7.647 5,525 +0.08(+1.01%)
Jun 09, 2023 7.950 8.097 7.394 7.571 6,284 -0.15(-2.00%)
Jun 08, 2023 7.350 7.950 7.202 7.725 15,608 +0.37(+4.99%)
Jun 07, 2023 7.200 7.500 7.155 7.357 2,144 +0.22(+3.13%)
Jun 06, 2023 7.065 7.350 7.050 7.134 5,780 -0.02(-0.34%)
Jun 05, 2023 7.500 7.500 7.065 7.158 3,869 -0.19(-2.61%)
Jun 02, 2023 7.500 7.500 7.008 7.350 7,011 +0.43(+6.27%)
Jun 01, 2023 6.978 7.500 6.900 6.917 8,492 -0.44(-5.97%)
May 31, 2023 7.500 7.614 7.051 7.356 8,492 +0.01(+0.08%)
May 30, 2023 7.274 7.800 7.207 7.350 10,402 -0.45(-5.77%)
May 26, 2023 7.215 7.800 7.215 7.800 9,776 +0.43(+5.88%)
May 25, 2023 7.749 7.845 6.902 7.367 17,331 -0.67(-8.29%)
May 24, 2023 7.350 8.670 7.275 8.033 97,590 +1.01(+14.30%)
May 23, 2023 7.027 7.170 6.903 7.027 9,208 +0.13(+1.83%)
May 22, 2023 6.900 7.170 6.856 6.902 667 +0.02(+0.24%)
May 19, 2023 6.783 6.958 6.625 6.885 3,665 +0.13(+2.00%)
May 18, 2023 6.900 7.030 6.618 6.750 3,965 -0.07(-0.99%)
May 17, 2023 6.758 6.896 6.551 6.817 7,313 -0.16(-2.26%)
May 16, 2023 6.765 7.197 6.750 6.975 3,863 +0.22(+3.33%)
May 15, 2023 7.161 7.212 6.480 6.750 23,630 -0.08(-1.21%)
May 12, 2023 7.615 7.728 6.827 6.832 14,951 -0.90(-11.62%)
May 11, 2023 7.950 8.084 7.533 7.731 3,952 -0.35(-4.36%)
May 10, 2023 8.085 8.085 7.801 8.084 1,813 -0.00(-0.02%)
May 09, 2023 7.949 8.085 7.652 8.085 2,277 +0.18(+2.34%)
May 08, 2023 7.801 7.950 7.502 7.901 2,840 +0.10(+1.29%)
May 05, 2023 7.800 8.062 7.351 7.800 1,792 +0.15(+1.94%)
May 04, 2023 7.500 7.713 7.202 7.652 2,741 +0.13(+1.67%)
May 03, 2023 7.500 7.800 7.500 7.526 3,774 +0.03(+0.34%)
May 02, 2023 7.650 8.097 7.095 7.500 7,094 -0.28(-3.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.